UK markets close in 4 hours 53 minutes

Atos SE (AXI.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
1.1105-0.0395 (-3.43%)
As of 08:23AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20241.19051.19051.11051.11051.1105330
28 Jun 20241.15001.15001.15001.15001.1500540
27 Jun 20241.12951.12951.12951.12951.1295-
26 Jun 20241.20801.20801.20801.20801.208050
25 Jun 20241.08801.08801.08801.08801.0880-
24 Jun 20241.18351.18351.02951.13451.13451,202
21 Jun 20242.01102.06102.01102.06102.06105,450
20 Jun 20241.69052.04601.69051.77001.77009,300
19 Jun 20241.12051.53401.12051.53401.53401,700
18 Jun 20241.01851.09851.01851.09851.0985500
17 Jun 20240.86701.02800.86701.02801.0280750
14 Jun 20240.80020.86700.80020.86700.86702,500
13 Jun 20240.80900.80900.80420.80420.80425,000
12 Jun 20240.94960.94960.77980.80900.80903,438
11 Jun 20241.12951.12950.94500.94500.9450150
10 Jun 20241.12951.12951.12951.12951.12954,000
07 Jun 20241.18001.18001.18001.18001.1800-
06 Jun 20241.10001.18001.10001.18001.180050
05 Jun 20241.21751.21751.21751.21751.2175-
04 Jun 20241.38051.38051.18001.22001.22009,749
03 Jun 20241.97051.97051.36601.36601.366050
31 May 20241.98351.98351.98351.98351.9835-
30 May 20242.00802.00802.00802.00802.0080-
29 May 20242.00802.00802.00802.00802.0080-
28 May 20242.02202.02202.02202.02202.0220-
27 May 20242.07002.07002.07002.07002.0700-
24 May 20242.11502.11502.11502.11502.1150-
23 May 20242.08202.14602.08202.14602.1460500
22 May 20242.07602.07602.07602.07602.0760-
21 May 20242.09802.10202.07602.07602.0760539
20 May 20242.10402.10402.10402.10402.1040-
17 May 20242.12102.12102.12102.12102.1210-
16 May 20242.12102.12102.12102.12102.1210-
15 May 20242.12502.12502.12502.12502.1250-
14 May 20242.03402.12502.03402.12502.12506,800
13 May 20242.03402.03402.03402.03402.0340-
10 May 20242.01602.01602.01602.01602.0160-
09 May 20242.01602.01602.01602.01602.0160-
08 May 20242.06302.06302.06302.06302.0630-
07 May 20242.13602.13602.13602.13602.1360-
06 May 20242.29202.29202.29202.29202.2920-
03 May 20242.10002.10002.10002.10002.1000-
02 May 20242.10002.10002.10002.10002.1000-
30 Apr 20242.33102.33102.33102.33102.3310-
29 Apr 20242.24902.24902.24902.24902.2490-
26 Apr 20241.88001.88001.88001.88001.8800-
25 Apr 20241.88001.88001.88001.88001.8800-
24 Apr 20241.87951.87951.87951.87951.8795-
23 Apr 20241.83401.83401.83401.83401.8340-
22 Apr 20241.76551.76551.76551.76551.7655-
19 Apr 20241.74951.74951.74951.74951.7495-
18 Apr 20241.74951.74951.74951.74951.7495-
17 Apr 20241.82951.82951.82951.82951.8295-
16 Apr 20241.82951.82951.82951.82951.8295-
15 Apr 20241.73551.86001.73551.86001.86004,000
12 Apr 20241.73551.73551.73551.73551.7355-
11 Apr 20241.84951.84951.84951.84951.8495-
10 Apr 20242.12802.12801.89301.89301.89304,000
09 Apr 20242.56102.56102.56102.56102.5610-
08 Apr 20241.94902.20601.94902.20602.2060500
05 Apr 20241.88501.88501.88501.88501.8850-
04 Apr 20241.84951.84951.84951.84951.8495-
03 Apr 20241.93451.93451.84951.84951.84957,000
02 Apr 20241.85951.95001.85951.95001.9500500
28 Mar 20241.73051.73051.73051.73051.7305-
27 Mar 20241.73051.73051.73051.73051.7305-
26 Mar 20241.73051.73051.73051.73051.7305-
25 Mar 20241.76351.76351.76351.76351.7635-
22 Mar 20241.71501.71501.71501.71501.7150-
21 Mar 20241.77051.77051.77051.77051.7705-
20 Mar 20241.77051.77051.77051.77051.7705-
19 Mar 20242.16002.16002.16002.16002.1600-
18 Mar 20242.34302.34302.34302.34302.3430-
15 Mar 20242.34302.34302.34302.34302.3430-
14 Mar 20242.22802.22802.22802.22802.2280-
13 Mar 20242.16502.25202.16502.25202.252022,522
12 Mar 20242.16202.16202.16202.16202.1620-
11 Mar 20242.20902.20902.20902.20902.2090-
08 Mar 20242.10902.20902.10902.20902.2090500
07 Mar 20242.10902.10902.10902.10902.1090-
06 Mar 20242.10902.10902.10902.10902.1090-
05 Mar 20242.19702.19702.10902.10902.109020
04 Mar 20242.34702.34702.34702.34702.3470-
01 Mar 20242.34702.34702.34702.34702.3470-
29 Feb 20242.34702.34702.34702.34702.3470-
28 Feb 20242.34702.34702.34702.34702.3470-
27 Feb 20242.26002.34702.23902.34702.34704,180
26 Feb 20242.38502.38502.26002.26002.26001,000
23 Feb 20242.34002.36502.34002.36502.3650500
22 Feb 20242.19002.34002.19002.34002.34007,000
21 Feb 20242.19002.19002.19002.19002.1900-
20 Feb 20242.34102.34102.34102.34102.3410-
19 Feb 20242.34102.34102.34102.34102.3410-
16 Feb 20242.39202.39202.34102.34102.3410250
15 Feb 20242.39802.39802.39802.39802.3980-
14 Feb 20242.41702.41702.39802.39802.3980350
13 Feb 20242.48602.48602.48602.48602.4860-
12 Feb 20242.43902.43902.39802.39802.3980700
09 Feb 20242.68602.68602.68602.68602.6860-
08 Feb 20242.67002.68602.67002.68602.6860500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...